| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 528 | 541 | 525 | 534 | 360,800 | 1 | 100% | 101% | 67% | ▲ | 101% | 99% | 86% | 95% | 100% |
| 20240726 | 534 | 542 | 531 | 538 | 250,100 | 4 | 101% | 101% | 69% | ▲▲ | 100% | 94% | 85% | 96% | 101% |
| 20240729 | 541 | 542 | 537 | 539 | 198,500 | 1 | 100% | 100% | 79% | ▲▲▲ | 97% | 87% | 85% | 96% | 101% |
| 20240730 | 542 | 542 | 523 | 527 | 321,300 | -12 | 98% | 97% | 162% | ▼ | 102% | 82% | 88% | 94% | 100% |
| 20240731 | 523 | 531 | 520 | 531 | 295,400 | 4 | 101% | 102% | 92% | ▲ | 97% | 82% | 87% | 94% | 101% |
| 20240801 | 529 | 529 | 508 | 511 | 400,700 | -20 | 96% | 97% | 136% | ▼ | 104% | 97% | 102% | 91% | 100% |
| 20240802 | 451 | 478 | 451 | 471 | 1,294,400 | -40 | 92% | 104% | 323% | ▼▼ | 92% | 96% | 98% | 84% | 100% |
| 20240805 | 465 | 465 | 415 | 428 | 814,900 | -43 | 91% | 92% | 63% | ▼▼▼ | 98% | 102% | 107% | 76% | 100% |
| 20240806 | 436 | 446 | 421 | 426 | 565,900 | -2 | 100% | 98% | 69% | ▼▼▼▼ | 104% | 108% | 111% | 76% | 100% |
| 20240807 | 420 | 442 | 414 | 436 | 481,300 | 10 | 102% | 104% | 85% | ▲ | 100% | 106% | 109% | 77% | 102% |
| 20240808 | 428 | 439 | 424 | 426 | 420,000 | -10 | 98% | 100% | 87% | ▼ | 101% | 103% | 105% | 76% | 100% |
| 20240809 | 442 | 447 | 435 | 445 | 436,800 | 19 | 104% | 101% | 104% | ▲ | 100% | 103% | 105% | 79% | 104% |
| 20240813 | 443 | 446 | 437 | 442 | 263,500 | -3 | 99% | 100% | 60% | ▼ | 102% | 103% | 105% | 79% | 104% |
| 20240814 | 443 | 459 | 443 | 454 | 321,900 | 12 | 103% | 102% | 122% | ▲ | 99% | 101% | 102% | 82% | 107% |
| 20240815 | 455 | 456 | 446 | 449 | 359,900 | -5 | 99% | 99% | 112% | ▼ | 100% | 99% | 102% | 82% | 105% |
| 20240816 | 456 | 458 | 451 | 455 | 385,400 | 6 | 101% | 100% | 107% | ▲ | 100% | 99% | 102% | 83% | 107% |
| 20240819 | 456 | 463 | 456 | 458 | 266,800 | 3 | 101% | 100% | 69% | ▲▲ | 100% | 98% | 102% | 84% | 108% |
| 20240820 | 458 | 467 | 457 | 458 | 216,200 | 0 | 100% | 100% | 81% | -- | 101% | 101% | 101% | 84% | 108% |
| 20240821 | 450 | 458 | 448 | 453 | 232,500 | -5 | 99% | 101% | 108% | ▼ | 99% | 101% | 100% | 84% | 106% |
| 20240822 | 455 | 457 | 449 | 452 | 197,600 | -1 | 100% | 99% | 85% | ▼▼ | 99% | 101% | 101% | 84% | 106% |
| 20240823 | 454 | 454 | 449 | 450 | 223,500 | -2 | 100% | 99% | 113% | ▼▼▼ | 100% | 99% | 102% | 83% | 106% |
| 20240826 | 450 | 455 | 446 | 451 | 183,200 | 1 | 100% | 100% | 82% | ▲ | 101% | 100% | 102% | 84% | 106% |
| 20240827 | 450 | 455 | 446 | 454 | 228,700 | 3 | 101% | 101% | 125% | ▲▲ | 101% | 103% | 104% | 85% | 107% |
| 20240828 | 453 | 458 | 449 | 458 | 318,800 | 4 | 101% | 101% | 139% | ▲▲▲ | 99% | 103% | 104% | 86% | 108% |
| 20240829 | 452 | 453 | 444 | 447 | 370,900 | -11 | 98% | 99% | 116% | ▼ | 100% | 102% | 105% | 87% | 105% |
| 20240830 | 448 | 452 | 447 | 447 | 394,400 | 0 | 100% | 100% | 106% | -- | 100% | 101% | 105% | 95% | 105% |
| 20240902 | 450 | 451 | 443 | 450 | 419,400 | 3 | 101% | 100% | 106% | ▲ | 103% | 100% | 105% | 98% | 106% |
| 20240903 | 451 | 466 | 451 | 466 | 425,600 | 16 | 104% | 103% | 101% | ▲▲ | 98% | 98% | 104% | 100% | 109% |
| 20240904 | 458 | 460 | 447 | 448 | 308,500 | -18 | 96% | 98% | 72% | ▼ | 102% | 100% | 106% | 96% | 105% |
| 20240905 | 448 | 460 | 447 | 456 | 370,200 | 8 | 102% | 102% | 120% | ▲ | 99% | 97% | 106% | 98% | 107% |
| 20240906 | 459 | 461 | 448 | 453 | 221,200 | -3 | 99% | 99% | 60% | ▼ | 101% | 100% | 109% | 97% | 102% |
| 20240909 | 446 | 453 | 444 | 450 | 237,000 | -3 | 99% | 101% | 107% | ▼▼ | 99% | 97% | 108% | 97% | 102% |
| 20240910 | 450 | 455 | 446 | 446 | 193,400 | -4 | 99% | 99% | 82% | ▼▼▼ | 97% | 99% | 108% | 96% | 100% |
| 20240911 | 449 | 449 | 433 | 436 | 330,600 | -10 | 98% | 97% | 171% | ▼▼▼▼ | 101% | 103% | 110% | 94% | 100% |
| 20240912 | 441 | 451 | 441 | 444 | 262,500 | 8 | 102% | 101% | 79% | ▲ | 99% | 103% | 110% | 95% | 102% |
| 20240913 | 443 | 445 | 433 | 437 | 409,400 | -7 | 98% | 99% | 156% | ▼ | 99% | 104% | 110% | 94% | 100% |
| 20240917 | 441 | 441 | 430 | 436 | 252,600 | -1 | 100% | 99% | 62% | ▼▼ | 100% | 104% | 111% | 94% | 100% |
| 20240918 | 442 | 445 | 436 | 443 | 269,100 | 7 | 102% | 100% | 107% | ▲ | 101% | 105% | 109% | 95% | 102% |
| 20240919 | 450 | 455 | 444 | 454 | 263,600 | 11 | 102% | 101% | 98% | ▲▲ | 101% | 104% | 108% | 97% | 104% |
| 20240920 | 455 | 461 | 455 | 458 | 406,900 | 4 | 101% | 101% | 154% | ▲▲▲ | 99% | 102% | 106% | 98% | 105% |
| 20240924 | 461 | 461 | 452 | 457 | 188,200 | -1 | 100% | 99% | 46% | ▼ | 100% | 102% | 107% | 98% | 105% |
| 20240925 | 459 | 463 | 456 | 459 | 221,800 | 2 | 100% | 100% | 118% | ▲ | 102% | 102% | 106% | 98% | 105% |
| 20240926 | 463 | 472 | 462 | 471 | 385,900 | 12 | 103% | 102% | 174% | ▲▲ | 100% | 101% | 104% | 100% | 108% |
| 20240927 | 471 | 476 | 471 | 472 | 214,600 | 1 | 100% | 100% | 56% | ▲▲▲ | 101% | 103% | 106% | 100% | 108% |
| 20240930 | 463 | 469 | 461 | 468 | 370,900 | -4 | 99% | 101% | 173% | ▼ | 100% | 105% | 105% | 99% | 107% |
| 20241001 | 466 | 469 | 462 | 465 | 163,500 | -3 | 99% | 100% | 44% | ▼▼ | 102% | 105% | 106% | 99% | 107% |
| 20241002 | 464 | 471 | 463 | 471 | 243,600 | 6 | 101% | 102% | 149% | ▲ | 100% | 101% | 101% | 100% | 108% |
| 20241003 | 478 | 483 | 473 | 476 | 265,800 | 5 | 101% | 100% | 109% | ▲▲ | 99% | 101% | 101% | 100% | 109% |
| 20241004 | 480 | 481 | 474 | 475 | 217,500 | -1 | 100% | 99% | 82% | ▼ | 100% | 100% | 97% | 100% | 109% |
| 20241007 | 487 | 487 | 480 | 487 | 361,800 | 12 | 103% | 100% | 166% | ▲ | 100% | 101% | 0% | 100% | 112% |
| 20241008 | 478 | 482 | 474 | 476 | 273,100 | -11 | 98% | 100% | 75% | ▼ | 101% | 100% | 0% | 98% | 109% |
| 20241009 | 477 | 482 | 475 | 482 | 123,300 | 6 | 101% | 101% | 45% | ▲ | 100% | 101% | 0% | 99% | 111% |
| 20241010 | 483 | 486 | 480 | 485 | 300,100 | 3 | 101% | 100% | 243% | ▲▲ | 99% | 101% | 0% | 100% | 111% |
| 20241011 | 486 | 488 | 478 | 481 | 165,100 | -4 | 99% | 99% | 55% | ▼ | 99% | 100% | 0% | 99% | 110% |
| 20241015 | 483 | 484 | 474 | 478 | 281,400 | -3 | 99% | 99% | 170% | ▼▼ | 100% | 102% | 0% | 98% | 110% |
| 20241016 | 475 | 482 | 473 | 473 | 153,700 | -5 | 99% | 100% | 55% | ▼▼▼ | 104% | 100% | 0% | 97% | 108% |
| 20241017 | 473 | 494 | 473 | 490 | 718,100 | 17 | 104% | 104% | 467% | ▲ | 100% | 0% | 0% | 100% | 111% |
| 20241018 | 482 | 487 | 474 | 480 | 233,300 | -10 | 98% | 100% | 32% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20241021 | 482 | 483 | 478 | 483 | 136,500 | 3 | 101% | 100% | 59% | ▲ | 98% | 0% | 0% | 99% | 106% |
| 20241022 | 480 | 480 | 469 | 472 | 209,900 | -11 | 98% | 98% | 154% | ▼ | % | % | % | 96% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 37,300 | 858,700 | 2,400 | 647,900 | 34,900 | 210,800 |
| 2024-10-11 | 106,400 | 885,700 | 2,500 | 662,300 | 103,900 | 223,400 |
| 2024-10-04 | 68,200 | 922,200 | 2,200 | 686,500 | 66,000 | 235,700 |
| 2024-09-27 | 86,700 | 933,400 | 2,300 | 708,600 | 84,400 | 224,800 |
| 2024-09-20 | 42,100 | 954,500 | 2,100 | 709,900 | 40,000 | 244,600 |
| 2024-09-13 | 46,000 | 1,068,900 | 1,400 | 737,300 | 44,600 | 331,600 |
| 2024-09-06 | 36,800 | 950,300 | 1,400 | 690,900 | 35,400 | 259,400 |
| 2024-08-30 | 38,300 | 1,057,300 | 1,400 | 722,800 | 36,900 | 334,500 |
| 2024-08-23 | 40,600 | 992,800 | 1,400 | 701,800 | 39,200 | 291,000 |
| 2024-08-16 | 41,100 | 941,900 | 1,400 | 675,100 | 39,700 | 266,800 |
| 2024-08-09 | 31,700 | 949,300 | 2,400 | 670,100 | 29,300 | 279,200 |
| 2024-08-02 | 48,400 | 960,200 | 2,100 | 725,000 | 46,300 | 235,200 |
| 2024-07-26 | 54,000 | 1,118,100 | 2,200 | 847,200 | 51,800 | 270,900 |
| 2024-07-19 | 90,600 | 1,173,800 | 2,600 | 898,300 | 88,000 | 275,500 |
| 2024-07-12 | 138,400 | 1,121,100 | 3,300 | 885,900 | 135,100 | 235,200 |
| 2024-07-05 | 104,500 | 1,193,300 | 2,700 | 908,600 | 101,800 | 284,700 |
| 2024-06-28 | 156,100 | 1,217,900 | 1,900 | 906,500 | 154,200 | 311,400 |
| 2024-06-21 | 91,300 | 1,232,400 | 1,900 | 908,200 | 89,400 | 324,200 |
| 2024-06-14 | 76,500 | 1,265,100 | 2,000 | 917,000 | 74,500 | 348,100 |
| 2024-06-07 | 47,300 | 1,427,900 | 2,000 | 915,000 | 45,300 | 512,900 |
| 2024-05-31 | 54,400 | 1,600,400 | 1,900 | 1,038,100 | 52,500 | 562,300 |
| 2024-05-24 | 39,800 | 1,690,600 | 2,900 | 1,055,600 | 36,900 | 635,000 |
| 2024-05-17 | 66,200 | 1,744,200 | 2,700 | 1,062,700 | 63,500 | 681,500 |
| 2024-05-10 | 66,200 | 1,729,900 | 2,400 | 1,125,100 | 63,800 | 604,800 |
| 2024-05-02 | 55,500 | 2,442,400 | 2,900 | 1,551,900 | 52,600 | 890,500 |
| 2024-04-26 | 56,400 | 2,423,100 | 3,300 | 1,551,200 | 53,100 | 871,900 |
| 2024-04-19 | 62,900 | 2,425,500 | 2,600 | 1,530,600 | 60,300 | 894,900 |
| 2024-04-12 | 68,600 | 2,326,400 | 2,900 | 1,535,600 | 65,700 | 790,800 |
| 2024-04-05 | 66,800 | 2,278,400 | 2,900 | 1,513,300 | 63,900 | 765,100 |
| 2024-03-29 | 142,000 | 2,191,900 | 2,900 | 1,537,100 | 139,100 | 654,800 |
| 2024-03-22 | 149,800 | 2,304,200 | 2,900 | 1,644,900 | 146,900 | 659,300 |
| 2024-03-15 | 152,100 | 2,421,100 | 3,600 | 1,650,200 | 148,500 | 770,900 |
| 2024-03-08 | 197,200 | 2,433,300 | 25,200 | 1,632,900 | 172,000 | 800,400 |
| 2024-03-01 | 124,400 | 2,180,200 | 25,400 | 1,506,200 | 99,000 | 674,000 |
| 2024-02-22 | 238,500 | 1,962,700 | 28,200 | 1,239,600 | 210,300 | 723,100 |
| 2024-02-16 | 116,400 | 1,350,700 | 25,100 | 915,200 | 91,300 | 435,500 |
| 2024-02-09 | 112,700 | 1,289,400 | 25,500 | 913,600 | 87,200 | 375,800 |
| 2024-02-02 | 76,000 | 1,104,000 | 24,800 | 798,400 | 51,200 | 305,600 |
| 2024-01-26 | 119,000 | 1,049,000 | 24,400 | 786,100 | 94,600 | 262,900 |
| 2024-01-19 | 120,700 | 1,189,600 | 24,500 | 783,300 | 96,200 | 406,300 |
| 2024-01-12 | 154,300 | 1,082,000 | 25,300 | 781,300 | 129,000 | 300,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 15:00 | グリー | （開示事項の経過）持株会社体制への移行に向けた会社分割、分割準備会社の設立並びに定款の一部変更に関するお知らせ |
| 20240917 | 15:00 | グリー | プライム市場上場維持基準への適合に関するお知らせ |
| 20240917 | 15:00 | グリー | 支配株主等に関する事項について |
| 20240822 | 15:00 | グリー | 取締役候補の選任に関するお知らせ |
| 20240822 | 15:00 | グリー | 持株会社体制への移行に向けた会社分割（簡易吸収分割）、分割準備会社の設立並びに定款の一部変更（商号及び事業目的の変更）に関するお知らせ |
| 20240801 | 15:00 | グリー | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | グリー | 連結業績および個別業績の前期実績との差異に関するお知らせ |
| 20240801 | 15:00 | グリー | 報告セグメントの変更に関するお知らせ |
| 20240508 | 15:00 | グリー | 配当方針の変更及び配当予想の修正に関するお知らせ |
| 20240508 | 15:00 | グリー | 2024年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240221 | 15:30 | グリー | 株式の海外売出しに関するお知らせ |
| 20240221 | 15:30 | グリー | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240221 | 22:25 | グリー | 売出価格等の決定に関するお知らせ |
| 20240207 | 15:00 | グリー | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UC08 | 360 | 2024-09-06 10:13 | グリー株式会社 | 田中 良和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBWW | 360 | 2024-09-06 10:13 | グリー株式会社 | 田中 良和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UC01 | 360 | 2024-09-06 10:12 | グリー株式会社 | 田中 良和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBZF | 360 | 2024-09-06 10:11 | グリー株式会社 | 田中 良和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBZP | 360 | 2024-09-06 10:11 | グリー株式会社 | 田中 良和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UABK | 350 | 2024-08-30 16:43 | グリー株式会社 | 田中 良和 | 変更報告書 |
| S100U8T0 | 350 | 2024-08-27 09:42 | グリー株式会社 | 田中 良和 | 変更報告書 |
| S100U49H | 350 | 2024-07-30 09:13 | グリー株式会社 | 田中 良和 | 変更報告書 |
| S100TOPP | 350 | 2024-06-27 11:37 | グリー株式会社 | 田中 良和 | 変更報告書 |
| S100SWWB | 350 | 2024-06-18 13:06 | グリー株式会社 | 田中 良和 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3632 | 1 | グリー株式会社 (GREE, Inc.) | 2024-10-23 08:30:05 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - ニュース - プレスリリース - 2024年 - FIRST STAGE PRODUCTION、4期生タレントデビュー！ | 2024-10-07 12:31:37 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - IRカレンダー | 2024-06-14 18:21:32 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - 免責事項 | 2024-06-14 11:26:02 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - 電子公告 | 2024-06-14 11:26:01 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - IRカレンダー | 2024-06-14 11:25:59 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - 財務ハイライト | 2024-06-14 11:25:58 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - IRニュース | 2024-06-14 11:25:57 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - 株式について | 2024-06-14 11:25:56 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - IRライブラリー | 2024-06-14 11:25:55 |